Indicators

FTSE EM ETF Vanguard (NY: VWO )

46.79 -1.19 (-2.48%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.53	34.73	34.42	34.54	16,443,924	-0.22(-0.63%)
Sep 27, 2018	34.69	34.87	34.67	34.76	10,626,599	+0.10(+0.29%)
Sep 26, 2018	34.59	35.04	34.59	34.66	13,379,231	+0.06(+0.18%)
Sep 25, 2018	34.45	34.62	34.42	34.59	11,965,882	+0.22(+0.63%)
Sep 24, 2018	34.44	34.47	34.31	34.38	14,442,993	-0.43(-1.24%)
Sep 21, 2018	34.77	34.92	34.69	34.81	14,140,080	+0.14(+0.41%)
Sep 20, 2018	34.64	34.72	34.44	34.67	13,971,622	+0.28(+0.82%)
Sep 19, 2018	34.19	34.46	34.19	34.39	14,625,060	+0.46(+1.35%)
Sep 18, 2018	33.77	34.01	33.77	33.93	13,206,335	+0.27(+0.79%)
Sep 17, 2018	33.66	33.84	33.60	33.66	12,987,971	-0.27(-0.79%)
Sep 14, 2018	34.09	34.18	33.75	33.93	16,066,874	-0.04(-0.12%)
Sep 13, 2018	34.06	34.25	33.88	33.97	19,840,282	+0.42(+1.27%)
Sep 12, 2018	33.22	33.74	33.12	33.54	23,504,274	+0.21(+0.62%)
Sep 11, 2018	32.96	33.34	32.87	33.34	19,497,992	+0.04(+0.13%)
Sep 10, 2018	33.60	33.60	33.24	33.29	19,558,272	-0.40(-1.19%)
Sep 07, 2018	33.74	34.00	33.56	33.69	17,646,040	-0.15(-0.44%)
Sep 06, 2018	33.88	33.96	33.62	33.84	17,454,370	-0.02(-0.05%)
Sep 05, 2018	33.89	33.95	33.70	33.86	23,298,016	-0.37(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.